Schneider Electric S.E. (SBGSY)
OTCMKTS
· Delayed Price · Currency is USD
54.79
-0.46 (-0.83%)
At close: Dec 5, 2025
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.37 | 55.37 | 54.76 | 54.79 | 54.79 | -0.83% | 347,182 |
| Dec 4, 2025 | 55.16 | 55.50 | 55.08 | 55.25 | 55.25 | 2.91% | 558,612 |
| Dec 3, 2025 | 53.06 | 53.74 | 52.87 | 53.69 | 53.69 | 0.09% | 221,278 |
| Dec 2, 2025 | 53.50 | 53.88 | 53.27 | 53.64 | 53.64 | 0.68% | 355,841 |
| Dec 1, 2025 | 53.53 | 53.70 | 53.28 | 53.28 | 53.28 | -0.67% | 429,395 |
| Nov 28, 2025 | 53.20 | 53.64 | 53.19 | 53.64 | 53.64 | 1.84% | 103,322 |
| Nov 26, 2025 | 52.06 | 52.78 | 52.00 | 52.67 | 52.67 | 1.44% | 236,840 |
| Nov 25, 2025 | 51.69 | 52.00 | 51.17 | 51.92 | 51.92 | 1.21% | 681,698 |
| Nov 24, 2025 | 51.38 | 51.80 | 50.96 | 51.30 | 51.30 | - | 396,414 |
| Nov 21, 2025 | 51.38 | 51.55 | 50.61 | 51.30 | 51.30 | -0.27% | 1,307,715 |
| Nov 20, 2025 | 53.29 | 53.43 | 51.40 | 51.44 | 51.44 | -2.39% | 1,315,929 |
| Nov 19, 2025 | 52.68 | 53.07 | 52.17 | 52.70 | 52.70 | 0.32% | 361,735 |
| Nov 18, 2025 | 52.53 | 52.76 | 51.97 | 52.53 | 52.53 | -1.30% | 690,657 |
| Nov 17, 2025 | 54.28 | 54.28 | 53.04 | 53.22 | 53.22 | -2.12% | 376,633 |
| Nov 14, 2025 | 54.39 | 54.82 | 53.65 | 54.37 | 54.37 | 0.17% | 880,170 |
| Nov 13, 2025 | 55.98 | 55.99 | 54.09 | 54.28 | 54.28 | -2.14% | 186,429 |
| Nov 12, 2025 | 55.56 | 55.84 | 55.11 | 55.47 | 55.47 | 1.76% | 232,960 |
| Nov 11, 2025 | 54.47 | 54.81 | 54.21 | 54.51 | 54.51 | 0.53% | 212,372 |
| Nov 10, 2025 | 54.31 | 54.34 | 53.81 | 54.22 | 54.22 | 0.30% | 241,666 |
| Nov 7, 2025 | 53.02 | 54.06 | 52.70 | 54.06 | 54.06 | -0.13% | 222,987 |
| Nov 6, 2025 | 54.96 | 54.96 | 53.96 | 54.13 | 54.13 | -2.85% | 226,431 |
| Nov 5, 2025 | 54.95 | 55.80 | 54.95 | 55.72 | 55.72 | 1.90% | 226,464 |
| Nov 4, 2025 | 54.97 | 55.34 | 54.32 | 54.68 | 54.68 | -2.86% | 420,578 |
| Nov 3, 2025 | 56.07 | 56.40 | 55.84 | 56.29 | 56.29 | -0.72% | 183,904 |
| Oct 31, 2025 | 57.06 | 57.14 | 56.38 | 56.70 | 56.70 | -1.25% | 262,536 |
| Oct 30, 2025 | 57.00 | 57.87 | 56.54 | 57.42 | 57.42 | -4.09% | 208,315 |
| Oct 29, 2025 | 59.58 | 60.29 | 59.23 | 59.87 | 59.87 | 0.28% | 228,720 |
| Oct 28, 2025 | 59.93 | 60.03 | 59.40 | 59.70 | 59.70 | -0.96% | 192,641 |
| Oct 27, 2025 | 59.85 | 60.28 | 59.75 | 60.28 | 60.28 | 2.43% | 142,427 |
| Oct 24, 2025 | 58.38 | 58.97 | 58.38 | 58.85 | 58.85 | 1.73% | 581,044 |
| Oct 23, 2025 | 57.99 | 58.02 | 57.64 | 57.85 | 57.85 | 1.46% | 286,859 |
| Oct 22, 2025 | 59.28 | 59.34 | 56.61 | 57.02 | 57.02 | -1.11% | 425,495 |
| Oct 21, 2025 | 57.53 | 58.15 | 57.35 | 57.66 | 57.66 | -0.33% | 196,826 |
| Oct 20, 2025 | 57.67 | 57.94 | 57.58 | 57.85 | 57.85 | 0.24% | 118,858 |
| Oct 17, 2025 | 57.70 | 57.98 | 57.19 | 57.71 | 57.71 | -1.57% | 181,267 |
| Oct 16, 2025 | 58.52 | 58.89 | 58.19 | 58.63 | 58.63 | 1.84% | 398,617 |
| Oct 15, 2025 | 57.51 | 57.76 | 57.04 | 57.57 | 57.57 | 0.35% | 305,769 |
| Oct 14, 2025 | 56.46 | 57.61 | 56.24 | 57.37 | 57.37 | 0.46% | 317,205 |
| Oct 13, 2025 | 56.96 | 57.26 | 56.71 | 57.11 | 57.11 | 1.01% | 285,164 |
| Oct 10, 2025 | 57.49 | 57.86 | 56.39 | 56.54 | 56.54 | -1.55% | 288,848 |
| Oct 9, 2025 | 58.09 | 58.15 | 57.25 | 57.43 | 57.43 | -0.78% | 347,153 |
| Oct 8, 2025 | 57.46 | 58.00 | 57.43 | 57.88 | 57.88 | 1.19% | 182,123 |
| Oct 7, 2025 | 57.93 | 57.98 | 57.03 | 57.20 | 57.20 | -2.44% | 153,946 |
| Oct 6, 2025 | 58.88 | 58.93 | 58.39 | 58.63 | 58.63 | 0.39% | 194,688 |
| Oct 3, 2025 | 58.42 | 58.70 | 58.19 | 58.40 | 58.40 | -0.65% | 295,682 |
| Oct 2, 2025 | 59.33 | 59.38 | 58.49 | 58.78 | 58.78 | 1.77% | 294,949 |
| Oct 1, 2025 | 56.97 | 57.96 | 56.96 | 57.76 | 57.76 | 3.11% | 287,013 |
| Sep 30, 2025 | 55.33 | 56.03 | 55.10 | 56.02 | 56.02 | 2.02% | 178,939 |
| Sep 29, 2025 | 55.13 | 55.31 | 54.77 | 54.91 | 54.91 | -0.45% | 409,281 |
| Sep 26, 2025 | 54.84 | 55.33 | 54.72 | 55.16 | 55.16 | 1.94% | 268,427 |